XCMG Construction Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.990	9.040	8.780	9.020	8.617	68,495,852
2025-04-24	9.070	9.070	8.890	9.010	8.608	59,843,579
2025-04-23	8.940	9.170	8.890	9.100	8.694	64,782,168
2025-04-22	8.920	8.980	8.770	8.890	8.493	43,379,772
2025-04-21	8.910	9.030	8.770	8.940	8.541	59,097,214
2025-04-18	8.670	8.920	8.670	8.900	8.503	66,370,295
2025-04-17	8.690	8.800	8.650	8.670	8.283	48,992,142
2025-04-16	8.730	8.820	8.530	8.760	8.369	76,149,967
2025-04-15	8.680	8.860	8.560	8.800	8.407	58,287,899
2025-04-14	8.880	8.880	8.620	8.690	8.302	78,933,761
2025-04-11	8.500	8.800	8.410	8.760	8.369	68,812,106
2025-04-10	8.520	8.670	8.340	8.590	8.206	98,539,871
2025-04-09	8.060	8.530	7.980	8.470	8.092	141,465,924
2025-04-08	7.810	8.250	7.810	8.100	7.738	155,564,790
2025-04-07	8.090	8.220	7.770	7.800	7.452	151,829,131
2025-04-03	8.690	8.720	8.510	8.630	8.245	40,689,835
2025-04-02	8.720	8.930	8.720	8.790	8.398	50,510,088
2025-04-01	8.650	8.780	8.560	8.740	8.350	57,100,400
2025-03-31	8.600	8.750	8.520	8.620	8.235	68,983,466
2025-03-28	8.640	8.690	8.550	8.600	8.216	35,489,763
2025-03-27	8.640	8.720	8.590	8.640	8.254	32,072,793
2025-03-26	8.740	8.810	8.520	8.670	8.283	70,726,768
2025-03-25	8.870	9.010	8.700	8.780	8.388	70,646,720
2025-03-24	8.880	8.990	8.820	8.900	8.503	50,825,365
2025-03-21	8.950	9.070	8.870	8.920	8.522	41,056,785
2025-03-20	8.980	9.130	8.860	9.000	8.598	82,463,553
2025-03-19	8.940	9.120	8.910	8.940	8.541	74,682,410
2025-03-18	9.010	9.050	8.890	8.930	8.531	80,013,728
2025-03-17	9.250	9.270	8.940	8.980	8.579	108,339,028
2025-03-14	9.200	9.290	9.130	9.240	8.827	69,029,193
2025-03-13	9.390	9.400	9.130	9.200	8.789	90,971,200
2025-03-12	9.500	9.510	9.300	9.390	8.971	73,024,872
2025-03-11	9.470	9.650	9.370	9.540	9.114	104,481,592
2025-03-10	9.510	9.650	9.440	9.540	9.114	135,815,292
2025-03-07	9.250	9.580	9.220	9.500	9.076	139,396,405
2025-03-06	9.210	9.330	9.070	9.260	8.847	113,577,076
2025-03-05	9.100	9.570	9.100	9.210	8.799	192,040,342
2025-03-04	8.780	8.870	8.700	8.850	8.455	81,211,715
2025-03-03	8.800	9.180	8.800	8.830	8.436	149,107,805
2025-02-28	8.810	9.020	8.760	8.810	8.417	159,562,505
2025-02-27	8.710	8.940	8.710	8.890	8.493	99,955,732
2025-02-26	8.790	9.030	8.700	8.720	8.331	103,324,966
2025-02-25	8.610	8.880	8.520	8.790	8.398	129,791,342
2025-02-24	8.460	8.690	8.400	8.630	8.245	114,715,036
2025-02-21	8.310	8.420	8.210	8.420	8.044	85,698,063
2025-02-20	8.500	8.520	8.340	8.390	8.015	59,587,702
2025-02-19	8.130	8.560	8.130	8.530	8.149	168,302,178
2025-02-18	8.160	8.270	7.970	8.200	7.834	121,609,042
2025-02-17	8.050	8.220	7.950	8.150	7.786	139,015,027
2025-02-14	7.890	8.030	7.770	8.000	7.643	82,673,613
2025-02-13	7.950	8.070	7.870	7.870	7.519	50,671,518
2025-02-12	7.860	8.100	7.850	7.910	7.557	71,405,781
2025-02-11	7.850	7.910	7.780	7.870	7.519	47,050,253
2025-02-10	7.650	7.950	7.630	7.860	7.509	86,677,129
2025-02-07	7.350	7.680	7.280	7.680	7.337	118,882,488
2025-02-06	7.420	7.440	7.290	7.370	7.041	65,360,646
2025-02-05	7.650	7.690	7.400	7.430	7.098	58,486,796
2025-01-27	7.630	7.700	7.560	7.640	7.299	57,266,600
2025-01-24	7.650	7.740	7.560	7.600	7.261	55,490,942
2025-01-23	7.730	7.790	7.580	7.670	7.328	59,986,195

← NewerPage 7 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2000 CNY
2025-07-09	0.1800 CNY
2024-07-03	0.1800 CNY
2023-06-14	0.1500 CNY
2022-09-28	0.2300 CNY
2021-07-14	0.1000 CNY
2020-07-03	0.0600 CNY
2019-06-27	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.